Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
09-Mar-2022 2,800.00 2,900.00 2,690.00 2,890.00 4,500 0
08-Mar-2022 2,840.00 2,900.00 2,750.00 2,800.00 15,900 0
07-Mar-2022 2,850.00 2,850.00 2,840.00 2,840.00 2,600 0
04-Mar-2022 2,790.00 3,000.00 2,760.00 2,850.00 3,500 0
02-Mar-2022 2,790.00 2,790.00 2,750.00 2,790.00 4,800 0
01-Mar-2022 2,890.00 2,890.00 2,620.00 2,700.00 14,000 0
25-Feb-2022 2,750.00 3,190.00 2,750.00 2,800.00 47,300 0
24-Feb-2022 2,760.00 2,780.00 2,650.00 2,750.00 8,000 0
23-Feb-2022 2,740.00 2,800.00 2,680.00 2,760.00 5,400 0
22-Feb-2022 2,710.00 2,780.00 2,610.00 2,750.00 69,700 0
21-Feb-2022 2,730.00 2,850.00 2,730.00 2,760.00 6,700 0
18-Feb-2022 2,770.00 2,800.00 2,700.00 2,800.00 9,300 0
17-Feb-2022 2,800.00 2,800.00 2,710.00 2,770.00 10,100 0
16-Feb-2022 2,800.00 2,840.00 2,670.00 2,800.00 53,400 0
15-Feb-2022 2,700.00 2,800.00 2,700.00 2,800.00 18,200 0
14-Feb-2022 2,710.00 2,800.00 2,710.00 2,710.00 16,500 0
11-Feb-2022 2,810.00 2,820.00 2,810.00 2,810.00 11,500 0
10-Feb-2022 2,800.00 2,810.00 2,710.00 2,810.00 10,200 0
09-Feb-2022 2,670.00 2,850.00 2,660.00 2,800.00 81,300 0
08-Feb-2022 2,840.00 2,840.00 2,650.00 2,670.00 127,800 0
07-Feb-2022 2,880.00 2,880.00 2,840.00 2,840.00 8,700 0
04-Feb-2022 2,890.00 2,890.00 2,820.00 2,880.00 3,500 0
03-Feb-2022 2,900.00 2,900.00 2,780.00 2,900.00 20,600 0
02-Feb-2022 2,950.00 2,950.00 2,850.00 2,900.00 7,000 0
31-Jan-2022 2,990.00 3,000.00 2,880.00 2,900.00 14,900 0
28-Jan-2022 2,810.00 2,860.00 2,620.00 2,860.00 48,100 0
27-Jan-2022 2,810.00 2,900.00 2,750.00 2,810.00 51,200 0
26-Jan-2022 2,900.00 2,900.00 2,800.00 2,900.00 5,900 0
25-Jan-2022 2,990.00 2,990.00 2,810.00 2,900.00 9,200 0
24-Jan-2022 2,990.00 3,010.00 2,790.00 2,800.00 85,900 0
21-Jan-2022 3,000.00 3,000.00 2,990.00 2,990.00 3,400 0
20-Jan-2022 3,000.00 3,190.00 2,990.00 2,990.00 9,700 0
19-Jan-2022 3,020.00 3,020.00 2,910.00 2,980.00 1,200 0
18-Jan-2022 3,140.00 3,140.00 2,920.00 2,920.00 81,700 0
17-Jan-2022 3,070.00 3,100.00 3,000.00 3,100.00 7,700 0
14-Jan-2022 3,100.00 3,100.00 3,050.00 3,070.00 2,600 0
13-Jan-2022 3,270.00 3,270.00 3,050.00 3,170.00 11,300 0
12-Jan-2022 3,250.00 3,310.00 3,150.00 3,170.00 33,800 0
11-Jan-2022 3,150.00 3,670.00 3,150.00 3,250.00 83,000 0
10-Jan-2022 2,940.00 3,150.00 2,940.00 3,150.00 12,100 0
07-Jan-2022 3,000.00 3,040.00 2,940.00 3,030.00 4,000 0
06-Jan-2022 3,080.00 3,100.00 3,000.00 3,000.00 1,500 0
05-Jan-2022 3,100.00 3,100.00 3,070.00 3,080.00 2,400 0
04-Jan-2022 3,130.00 3,200.00 3,000.00 3,100.00 5,100 0
03-Jan-2022 3,220.00 3,300.00 3,130.00 3,130.00 7,300 0
30-Dec-2021 3,100.00 3,250.00 3,100.00 3,220.00 14,900 0
29-Dec-2021 3,200.00 3,200.00 3,110.00 3,200.00 12,200 0
28-Dec-2021 3,210.00 3,220.00 3,040.00 3,220.00 9,100 0
27-Dec-2021 3,310.00 3,310.00 3,200.00 3,210.00 9,700 0
24-Dec-2021 3,330.00 3,400.00 3,110.00 3,310.00 103,500 0
23-Dec-2021 3,000.00 3,420.00 2,920.00 3,310.00 159,400 0
22-Dec-2021 3,000.00 3,180.00 2,880.00 3,000.00 71,200 0
21-Dec-2021 3,220.00 3,220.00 3,080.00 3,080.00 44,800 0
20-Dec-2021 3,550.00 4,100.00 3,310.00 3,310.00 606,800 0
17-Dec-2021 2,840.00 3,550.00 2,840.00 3,550.00 770,400 0
16-Dec-2021 2,840.00 2,840.00 2,840.00 2,840.00 0 0
15-Dec-2021 2,840.00 2,840.00 2,840.00 2,840.00 0 0
14-Dec-2021 2,790.00 2,840.00 2,750.00 2,840.00 700 0
13-Dec-2021 2,800.00 2,890.00 2,790.00 2,890.00 8,800 0
10-Dec-2021 2,800.00 2,880.00 2,680.00 2,880.00 8,000 0
09-Dec-2021 2,790.00 2,890.00 2,790.00 2,880.00 600 0
08-Dec-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
07-Dec-2021 2,890.00 2,900.00 2,740.00 2,900.00 5,500 0
06-Dec-2021 2,900.00 2,900.00 2,740.00 2,900.00 800 0
03-Dec-2021 2,800.00 2,880.00 2,800.00 2,880.00 6,200 0
02-Dec-2021 2,880.00 2,880.00 2,880.00 2,880.00 0 0
01-Dec-2021 2,840.00 2,880.00 2,840.00 2,880.00 9,100 0
30-Nov-2021 2,840.00 2,840.00 2,840.00 2,840.00 3,000 0
29-Nov-2021 2,820.00 2,880.00 2,820.00 2,880.00 7,100 0
26-Nov-2021 2,780.00 2,900.00 2,770.00 2,840.00 8,700 0
25-Nov-2021 2,940.00 2,940.00 2,890.00 2,940.00 10,200 0
24-Nov-2021 2,940.00 2,940.00 2,900.00 2,940.00 5,000 0
23-Nov-2021 2,900.00 2,940.00 2,900.00 2,940.00 1,400 0
22-Nov-2021 2,890.00 2,900.00 2,700.00 2,900.00 28,600 0
19-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
18-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
17-Nov-2021 2,800.00 2,900.00 2,750.00 2,900.00 19,500 0
16-Nov-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
15-Nov-2021 2,890.00 2,900.00 2,870.00 2,900.00 6,300 0
12-Nov-2021 2,880.00 2,900.00 2,850.00 2,890.00 5,100 0
11-Nov-2021 2,850.00 2,880.00 2,850.00 2,880.00 7,200 0
10-Nov-2021 2,880.00 2,880.00 2,770.00 2,850.00 30,400 0
09-Nov-2021 2,880.00 2,880.00 2,740.00 2,880.00 12,600 0
08-Nov-2021 2,830.00 2,890.00 2,800.00 2,880.00 5,800 0
05-Nov-2021 2,900.00 2,900.00 2,760.00 2,890.00 1,500 0
04-Nov-2021 2,780.00 2,870.00 2,710.00 2,870.00 8,900 0
03-Nov-2021 2,850.00 2,850.00 2,690.00 2,850.00 6,500 0
02-Nov-2021 2,850.00 2,850.00 2,690.00 2,700.00 1,100 0
01-Nov-2021 2,810.00 2,810.00 2,660.00 2,760.00 3,600 0
29-Oct-2021 2,810.00 2,810.00 2,810.00 2,810.00 2,300 0
28-Oct-2021 2,770.00 2,770.00 2,770.00 2,770.00 2,200 0
27-Oct-2021 2,770.00 2,770.00 2,770.00 2,770.00 3,000 0
26-Oct-2021 2,870.00 2,890.00 2,700.00 2,770.00 20,300 0
25-Oct-2021 2,880.00 2,880.00 2,800.00 2,870.00 1,700 0
22-Oct-2021 2,750.00 2,750.00 2,750.00 2,750.00 200 0
21-Oct-2021 2,950.00 2,950.00 2,850.00 2,850.00 3,600 0
19-Oct-2021 2,840.00 2,990.00 2,830.00 2,880.00 22,400 0
18-Oct-2021 2,750.00 2,840.00 2,740.00 2,830.00 4,800 0
15-Oct-2021 2,840.00 2,860.00 2,750.00 2,750.00 9,000 0
14-Oct-2021 2,790.00 2,840.00 2,750.00 2,840.00 30,400 0